致敬每一个财富自由的梦想，祝大家早日进化为游资
本功能是数据会员功能(非系统会员)，定价为1200一年 在2024-05-31之前可以有条件免费升级，详情 登录后查看 (请用户在这个宽缓冲期内抽空完成升级，未升级用户到期后将无法访问)
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-09 | 4.68 | 4.63 | -0.05 | -1.07% | 4.58 | 4.74 | 248981 | 11542.63 | 2.93% |
| 2024-05-08 | 4.47 | 4.68 | 0.13 | 2.86% | 4.41 | 5.01 | 618350 | 29374.21 | 7.27% |
| 2024-05-07 | 4.48 | 4.55 | 0.13 | 2.94% | 4.27 | 4.61 | 394699 | 17397.81 | 4.64% |
| 2024-05-06 | 4.17 | 4.42 | 0.40 | 9.95% | 4.08 | 4.42 | 334700 | 14461.16 | 3.94% |
| 2024-04-30 | 4.08 | 4.02 | -0.06 | -1.47% | 4.00 | 4.10 | 97246 | 3938.88 | 1.14% |
| 2024-04-29 | 3.98 | 4.08 | 0.17 | 4.35% | 3.95 | 4.14 | 139953 | 5657.26 | 1.65% |
| 2024-04-26 | 3.86 | 3.91 | 0.06 | 1.56% | 3.81 | 3.92 | 95966 | 3724.67 | 1.13% |
| 2024-04-25 | 3.77 | 3.85 | 0.08 | 2.12% | 3.76 | 3.94 | 87882 | 3385.59 | 1.03% |
| 2024-04-24 | 3.70 | 3.77 | 0.07 | 1.89% | 3.69 | 3.78 | 61857 | 2315.51 | 0.73% |
| 2024-04-23 | 3.69 | 3.70 | 0.01 | 0.27% | 3.68 | 3.75 | 57355 | 2127.18 | 0.67% |
| 2024-04-22 | 3.79 | 3.69 | -0.07 | -1.86% | 3.67 | 3.79 | 85009 | 3152.79 | 1.00% |
| 2024-04-19 | 3.84 | 3.76 | -0.06 | -1.57% | 3.74 | 3.88 | 88115 | 3343.19 | 1.04% |
| 2024-04-18 | 3.91 | 3.82 | -0.09 | -2.30% | 3.80 | 3.93 | 109745 | 4234.92 | 1.29% |
| 2024-04-17 | 3.68 | 3.91 | 0.26 | 7.12% | 3.68 | 3.93 | 163157 | 6280.22 | 1.92% |
| 2024-04-16 | 3.95 | 3.65 | -0.32 | -8.06% | 3.61 | 3.95 | 238371 | 8843.25 | 2.80% |
| 2024-04-15 | 4.34 | 3.97 | -0.44 | -9.98% | 3.97 | 4.40 | 304340 | 12454.91 | 3.58% |
| 2024-04-12 | 4.57 | 4.41 | -0.20 | -4.34% | 4.40 | 4.60 | 192383 | 8609.31 | 2.26% |
| 2024-04-11 | 4.53 | 4.61 | 0.02 | 0.44% | 4.41 | 4.66 | 210737 | 9640.41 | 2.48% |
| 2024-04-10 | 4.76 | 4.59 | -0.16 | -3.37% | 4.53 | 4.80 | 307368 | 14206.63 | 3.61% |
| 2024-04-09 | 4.43 | 4.75 | 0.16 | 3.49% | 4.38 | 4.80 | 551846 | 25425.17 | 6.49% |
| 2024-04-08 | 4.30 | 4.59 | 0.25 | 5.76% | 4.21 | 4.77 | 411916 | 18537.70 | 4.84% |
| 2024-04-03 | 4.31 | 4.34 | 0.02 | 0.46% | 4.26 | 4.45 | 156926 | 6820.49 | 1.85% |
| 2024-04-02 | 4.34 | 4.32 | 0.00 | 0.00% | 4.26 | 4.35 | 82837 | 3570.55 | 0.97% |
| 2024-04-01 | 4.23 | 4.32 | 0.07 | 1.65% | 4.21 | 4.32 | 111067 | 4747.83 | 1.31% |
| 2024-03-29 | 4.13 | 4.25 | 0.13 | 3.16% | 4.09 | 4.25 | 106657 | 4469.86 | 1.25% |
| 2024-03-28 | 4.08 | 4.12 | 0.06 | 1.48% | 4.06 | 4.17 | 119747 | 4955.20 | 1.41% |
| 2024-03-27 | 4.24 | 4.06 | -0.18 | -4.25% | 4.05 | 4.24 | 110022 | 4549.78 | 1.29% |
| 2024-03-26 | 4.20 | 4.24 | 0.01 | 0.24% | 4.14 | 4.27 | 136964 | 5764.41 | 1.61% |
| 2024-03-25 | 4.35 | 4.23 | -0.12 | -2.76% | 4.21 | 4.36 | 110504 | 4754.93 | 1.30% |
| 2024-03-22 | 4.45 | 4.35 | -0.12 | -2.68% | 4.34 | 4.46 | 139063 | 6095.92 | 1.64% |
| 2024-03-21 | 4.48 | 4.47 | 0.00 | 0.00% | 4.38 | 4.52 | 162938 | 7256.85 | 1.92% |
| 2024-03-20 | 4.37 | 4.47 | 0.06 | 1.36% | 4.34 | 4.47 | 141778 | 6266.55 | 1.67% |
| 2024-03-19 | 4.37 | 4.41 | 0.08 | 1.85% | 4.34 | 4.54 | 264883 | 11751.15 | 3.12% |
| 2024-03-18 | 4.33 | 4.33 | 0.04 | 0.93% | 4.29 | 4.36 | 163545 | 7063.89 | 1.92% |
| 2024-03-15 | 4.37 | 4.29 | -0.04 | -0.92% | 4.23 | 4.37 | 194296 | 8313.48 | 2.29% |
| 2024-03-14 | 4.21 | 4.33 | 0.15 | 3.59% | 4.14 | 4.36 | 279316 | 11907.53 | 3.29% |
| 2024-03-13 | 4.19 | 4.18 | 0.00 | 0.00% | 4.14 | 4.21 | 119758 | 5000.52 | 1.41% |
| 2024-03-12 | 4.16 | 4.18 | 0.03 | 0.72% | 4.11 | 4.19 | 123498 | 5137.30 | 1.45% |
| 2024-03-11 | 4.09 | 4.15 | 0.04 | 0.97% | 4.08 | 4.15 | 112382 | 4628.82 | 1.32% |
| 2024-03-08 | 4.05 | 4.11 | 0.04 | 0.98% | 4.03 | 4.14 | 107974 | 4395.53 | 1.27% |
| 2024-03-07 | 4.04 | 4.07 | 0.05 | 1.24% | 4.03 | 4.21 | 168056 | 6919.22 | 1.98% |
| 2024-03-06 | 3.98 | 4.02 | 0.04 | 1.01% | 3.96 | 4.07 | 102191 | 4100.65 | 1.20% |
| 2024-03-05 | 4.06 | 3.98 | -0.11 | -2.69% | 3.96 | 4.10 | 121146 | 4855.07 | 1.42% |
| 2024-03-04 | 4.14 | 4.09 | -0.09 | -2.15% | 4.02 | 4.20 | 153556 | 6288.57 | 1.81% |
| 2024-03-01 | 4.21 | 4.18 | 0.05 | 1.21% | 4.12 | 4.36 | 231173 | 9726.30 | 2.72% |
| 2024-02-29 | 3.92 | 4.13 | 0.21 | 5.36% | 3.91 | 4.13 | 205018 | 8253.83 | 2.41% |
| 2024-02-28 | 4.24 | 3.92 | -0.31 | -7.33% | 3.90 | 4.38 | 297873 | 12363.73 | 3.50% |
| 2024-02-27 | 4.09 | 4.23 | 0.10 | 2.42% | 4.09 | 4.25 | 156526 | 6537.28 | 1.84% |
| 2024-02-26 | 4.00 | 4.13 | 0.15 | 3.77% | 4.00 | 4.23 | 227275 | 9349.00 | 2.67% |
| 2024-02-23 | 3.92 | 3.98 | 0.05 | 1.27% | 3.88 | 4.00 | 173276 | 6840.98 | 2.04% |
| 2024-02-22 | 3.80 | 3.93 | 0.12 | 3.15% | 3.78 | 3.94 | 194954 | 7519.34 | 2.29% |
| 2024-02-21 | 3.70 | 3.81 | 0.10 | 2.70% | 3.64 | 3.90 | 187315 | 7139.64 | 2.20% |
| 2024-02-20 | 3.71 | 3.71 | 0.01 | 0.27% | 3.63 | 3.72 | 133350 | 4914.27 | 1.57% |
| 2024-02-19 | 3.59 | 3.70 | 0.12 | 3.35% | 3.58 | 3.74 | 202344 | 7414.79 | 2.38% |
| 2024-02-08 | 3.43 | 3.58 | 0.16 | 4.68% | 3.37 | 3.59 | 240651 | 8352.95 | 2.83% |
| 2024-02-07 | 3.40 | 3.42 | 0.02 | 0.59% | 3.27 | 3.59 | 301536 | 10242.13 | 3.55% |
| 2024-02-06 | 3.28 | 3.40 | 0.03 | 0.89% | 3.13 | 3.56 | 323309 | 10696.49 | 3.80% |
| 2024-02-05 | 3.71 | 3.37 | -0.37 | -9.89% | 3.37 | 3.74 | 310945 | 10713.11 | 3.66% |
| 2024-02-02 | 3.96 | 3.74 | -0.22 | -5.56% | 3.58 | 4.05 | 232317 | 8847.74 | 2.73% |
| 2024-02-01 | 4.04 | 3.96 | -0.12 | -2.94% | 3.86 | 4.08 | 201239 | 7981.21 | 2.37% |
| 2024-01-31 | 4.55 | 4.08 | -0.34 | -7.69% | 4.05 | 4.55 | 209874 | 8857.27 | 2.47% |